Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alacer Gold Corp (OP: ALIAF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.310 5.370 5.029 5.110 280,208 -0.20(-3.77%)
Apr 29, 2020 5.000 5.310 5.000 5.310 40,127 +0.27(+5.36%)
Apr 28, 2020 4.970 5.040 4.860 5.040 14,173 -0.00(-0.02%)
Apr 27, 2020 5.080 5.147 4.930 5.041 9,994 -0.02(-0.38%)
Apr 24, 2020 5.180 5.180 4.990 5.060 6,200 -0.04(-0.74%)
Apr 23, 2020 5.090 5.400 4.930 5.098 73,653 +0.31(+6.47%)
Apr 22, 2020 4.600 4.850 4.510 4.788 27,075 +0.24(+5.22%)
Apr 21, 2020 4.367 4.570 4.367 4.550 12,699 +0.08(+1.79%)
Apr 20, 2020 4.100 4.489 4.100 4.470 6,746 +0.16(+3.80%)
Apr 17, 2020 4.475 4.475 4.233 4.306 17,600 -0.32(-6.96%)
Apr 16, 2020 4.460 4.628 4.457 4.628 18,902 +0.27(+6.24%)
Apr 15, 2020 4.660 4.660 4.230 4.356 25,261 -0.21(-4.67%)
Apr 14, 2020 4.520 4.944 4.490 4.570 48,671 +0.12(+2.66%)
Apr 13, 2020 4.200 4.500 3.820 4.451 40,338 +0.35(+8.57%)
Apr 09, 2020 3.830 4.100 3.830 4.100 52,700 +0.37(+9.92%)
Apr 08, 2020 3.820 3.820 3.730 3.730 19,159 -0.04(-1.06%)
Apr 07, 2020 4.000 4.002 3.770 3.770 56,920 -0.20(-4.93%)
Apr 06, 2020 3.500 4.125 3.500 3.966 43,827 +0.49(+13.95%)
Apr 03, 2020 3.627 3.750 3.480 3.480 30,400 -0.09(-2.42%)
Apr 02, 2020 3.480 3.710 3.480 3.566 44,803 +0.19(+5.52%)
Apr 01, 2020 3.190 3.490 3.150 3.380 96,930 +0.12(+3.81%)
Mar 31, 2020 3.340 3.370 3.235 3.256 41,187 +0.01(+0.17%)
Mar 30, 2020 3.240 3.300 3.119 3.250 22,482 -0.10(-2.99%)
Mar 27, 2020 3.190 3.500 3.190 3.350 29,500 -0.12(-3.46%)
Mar 26, 2020 3.600 3.740 3.420 3.470 32,193 -0.05(-1.46%)
Mar 25, 2020 3.175 3.522 3.090 3.522 29,114 +0.36(+11.44%)
Mar 24, 2020 2.940 3.160 2.854 3.160 89,891 +0.54(+20.61%)
Mar 23, 2020 2.560 2.670 2.360 2.620 34,291 +0.16(+6.59%)
Mar 20, 2020 2.973 2.973 2.440 2.458 41,000 -0.46(-15.73%)
Mar 19, 2020 2.800 2.950 2.520 2.917 107,167 -0.02(-0.79%)
Mar 18, 2020 3.310 3.590 2.740 2.940 53,785 -0.33(-10.05%)
Mar 17, 2020 3.010 3.400 3.000 3.268 125,473 +0.26(+8.59%)
Mar 16, 2020 2.810 3.010 2.700 3.010 63,241 +0.12(+3.99%)
Mar 13, 2020 3.530 3.530 2.895 2.895 99,400 -0.64(-18.00%)
Mar 12, 2020 3.970 3.970 3.466 3.530 27,963 -0.56(-13.69%)
Mar 11, 2020 4.660 4.660 4.042 4.090 6,040 -0.30(-6.83%)
Mar 10, 2020 4.460 4.469 4.295 4.390 56,455 -0.05(-1.10%)
Mar 09, 2020 4.350 4.585 4.350 4.439 12,799 -0.21(-4.43%)
Mar 06, 2020 5.110 5.110 4.547 4.645 22,800 -0.24(-4.82%)
Mar 05, 2020 4.732 4.880 4.710 4.880 10,303 +0.23(+4.85%)
Mar 04, 2020 4.800 4.800 4.570 4.654 55,688 -0.04(-0.82%)
Mar 03, 2020 4.480 4.970 4.480 4.693 100,898 +0.27(+6.03%)
Mar 02, 2020 4.570 4.570 4.360 4.426 12,083 -0.14(-3.15%)
Feb 28, 2020 4.340 4.598 4.185 4.570 96,200 +0.07(+1.56%)
Feb 27, 2020 4.970 5.080 4.500 4.500 38,860 -0.47(-9.46%)
Feb 26, 2020 4.850 5.090 4.810 4.970 50,502 +0.20(+4.19%)
Feb 25, 2020 4.865 5.110 4.770 4.770 29,010 -0.16(-3.25%)
Feb 24, 2020 5.234 5.280 4.930 4.930 129,030 -0.24(-4.64%)
Feb 21, 2020 5.100 5.193 4.950 5.170 88,100 +0.26(+5.28%)
Feb 20, 2020 5.070 5.092 4.910 4.910 46,340 -0.07(-1.40%)
Feb 19, 2020 4.700 4.980 4.700 4.980 35,276 +0.05(+1.01%)
Feb 18, 2020 4.755 4.940 4.750 4.930 14,261 +0.22(+4.67%)
Feb 14, 2020 4.750 4.750 4.710 4.710 900 +0.03(+0.63%)
Feb 13, 2020 4.680 4.760 4.680 4.681 9,810 +0.02(+0.48%)
Feb 12, 2020 4.681 4.714 4.645 4.659 2,610 +0.01(+0.24%)
Feb 11, 2020 4.610 4.700 4.600 4.647 9,086 +0.05(+1.03%)
Feb 10, 2020 4.500 4.620 4.470 4.600 7,338 +0.05(+1.10%)
Feb 07, 2020 4.670 4.690 4.550 4.550 21,000 -0.15(-3.19%)
Feb 06, 2020 4.700 4.730 4.590 4.700 9,631 +0.03(+0.64%)
Feb 05, 2020 4.640 4.811 4.610 4.670 37,295 +0.33(+7.48%)
Feb 04, 2020 4.525 4.525 4.222 4.345 100,375 -0.08(-1.92%)
Feb 03, 2020 4.522 4.531 4.390 4.430 24,293 -0.27(-5.74%)
Jan 31, 2020 4.500 4.700 4.400 4.700 35,100 +0.23(+5.18%)
Jan 30, 2020 4.500 4.550 4.450 4.469 16,098 -0.10(-2.22%)
Jan 29, 2020 4.550 4.571 4.497 4.570 14,867 +0.02(+0.44%)
Jan 28, 2020 4.680 4.680 4.550 4.550 29,460 -0.24(-5.01%)
Jan 27, 2020 5.110 5.110 4.750 4.790 25,739 -0.02(-0.42%)
Jan 24, 2020 4.763 4.818 4.763 4.810 12,400 +0.01(+0.29%)
Jan 23, 2020 4.800 5.070 4.630 4.796 170,493 -0.35(-6.87%)
Jan 22, 2020 5.190 5.220 5.141 5.150 37,926 -0.06(-1.15%)
Jan 21, 2020 4.930 5.210 4.930 5.210 22,114 +0.13(+2.56%)
Jan 17, 2020 5.120 5.152 5.080 5.080 39,800 +0.00(+0.00%)
Jan 16, 2020 5.032 5.132 5.032 5.080 8,392 -0.06(-1.18%)
Jan 15, 2020 5.072 5.141 4.970 5.141 14,356 +0.13(+2.55%)
Jan 14, 2020 4.930 5.030 4.710 5.013 58,723 +0.19(+4.00%)
Jan 13, 2020 5.250 5.250 4.800 4.820 10,816 -0.26(-5.11%)
Jan 10, 2020 5.010 5.100 4.920 5.080 37,900 +0.13(+2.63%)
Jan 09, 2020 5.000 5.020 4.900 4.950 18,125 -0.07(-1.39%)
Jan 08, 2020 5.440 5.440 5.020 5.020 24,477 -0.30(-5.70%)
Jan 07, 2020 5.140 5.378 5.140 5.324 18,903 +0.16(+3.17%)
Jan 06, 2020 5.260 5.260 5.040 5.160 35,241 +0.03(+0.58%)
Jan 03, 2020 5.410 5.410 5.130 5.130 75,800 -0.10(-1.93%)
Jan 02, 2020 5.350 5.370 5.220 5.231 35,407 -0.09(-1.67%)
Dec 31, 2019 5.430 5.430 5.300 5.320 21,900 +0.01(+0.19%)
Dec 30, 2019 5.430 5.430 5.203 5.310 95,850 +0.09(+1.71%)
Dec 27, 2019 5.223 5.317 5.130 5.221 20,800 -0.26(-4.73%)
Dec 26, 2019 4.950 5.580 4.720 5.480 13,890 +0.42(+8.28%)
Dec 24, 2019 5.035 5.061 4.936 5.061 35,700 +0.06(+1.22%)
Dec 23, 2019 4.680 5.000 4.680 5.000 26,452 +0.28(+5.82%)
Dec 20, 2019 4.990 5.000 4.690 4.725 234,000 -0.40(-7.71%)
Dec 19, 2019 5.050 5.153 5.000 5.120 21,747 +0.08(+1.59%)
Dec 18, 2019 5.000 5.071 5.000 5.040 24,681 -0.13(-2.58%)
Dec 17, 2019 5.150 5.174 5.150 5.174 8,287 -0.03(-0.51%)
Dec 16, 2019 5.020 5.230 5.020 5.200 5,153 +0.05(+0.97%)
Dec 13, 2019 4.980 5.150 4.940 5.150 67,000 +0.02(+0.39%)
Dec 12, 2019 5.280 5.330 5.110 5.130 42,623 -0.15(-2.86%)
Dec 11, 2019 5.249 5.310 5.230 5.281 40,285 -0.03(-0.55%)
Dec 10, 2019 5.300 5.320 5.290 5.310 16,626 +0.01(+0.19%)
Dec 09, 2019 5.362 5.362 5.240 5.300 3,113 -0.01(-0.13%)
Dec 06, 2019 5.500 5.500 5.307 5.307 21,500 -0.19(-3.52%)
Dec 05, 2019 5.970 5.970 5.500 5.500 52,740 -0.22(-3.90%)
Dec 04, 2019 5.510 5.760 5.510 5.723 19,390 +0.08(+1.48%)
Dec 03, 2019 5.490 5.640 5.490 5.640 38,711 +0.15(+2.69%)
Dec 02, 2019 5.500 5.520 5.380 5.492 12,257 +0.00(+0.04%)
Nov 29, 2019 5.110 5.490 5.110 5.490 3,000 +0.22(+4.17%)
Nov 27, 2019 5.200 5.270 5.192 5.270 14,500 +0.05(+0.96%)
Nov 26, 2019 4.950 5.230 4.950 5.220 101,260 +0.28(+5.62%)
Nov 25, 2019 4.890 4.970 4.800 4.942 12,980 +0.09(+1.90%)
Nov 22, 2019 4.995 4.995 4.832 4.850 14,700 -0.12(-2.41%)
Nov 21, 2019 5.060 5.060 4.957 4.970 13,246 -0.08(-1.58%)
Nov 20, 2019 5.027 5.080 4.990 5.050 29,650 +0.05(+1.00%)
Nov 19, 2019 4.900 5.060 4.900 5.000 3,574 +0.12(+2.46%)
Nov 18, 2019 4.990 4.990 4.760 4.880 8,550 -0.03(-0.61%)
Nov 15, 2019 4.940 4.943 4.910 4.910 11,000 -0.17(-3.39%)
Nov 14, 2019 5.060 5.082 5.060 5.082 2,155 +0.13(+2.67%)
Nov 13, 2019 4.980 4.980 4.940 4.950 43,252 -0.10(-1.90%)
Nov 12, 2019 4.920 5.048 4.920 5.046 12,659 +0.01(+0.12%)
Nov 11, 2019 5.010 5.060 5.010 5.040 11,692 +0.02(+0.40%)
Nov 08, 2019 4.885 5.050 4.810 5.020 136,200 +0.04(+0.80%)
Nov 07, 2019 5.090 5.090 4.951 4.980 81,788 -0.19(-3.68%)
Nov 06, 2019 5.000 5.250 5.000 5.170 183,612 +0.14(+2.78%)
Nov 05, 2019 5.005 5.050 4.950 5.030 8,870 -0.05(-0.89%)
Nov 04, 2019 5.000 5.100 4.990 5.075 32,403 +0.08(+1.51%)
Nov 01, 2019 4.900 5.001 4.897 5.000 14,600 +0.07(+1.42%)
Oct 31, 2019 4.790 4.931 4.730 4.930 39,985 +0.15(+3.09%)
Oct 30, 2019 4.480 4.782 4.410 4.782 70,002 +0.40(+9.18%)
Oct 29, 2019 4.159 4.380 4.159 4.380 8,411 +0.23(+5.56%)
Oct 28, 2019 4.220 4.220 4.139 4.149 3,006 -0.04(-0.96%)
Oct 25, 2019 4.250 4.300 4.138 4.189 17,300 +0.05(+1.20%)
Oct 24, 2019 4.180 4.180 4.020 4.140 8,615 +0.15(+3.83%)
Oct 23, 2019 3.905 3.995 3.905 3.987 14,098 +0.08(+1.98%)
Oct 22, 2019 3.920 3.920 3.910 3.910 121,503 -0.05(-1.15%)
Oct 21, 2019 4.200 4.200 3.900 3.955 4,750 -0.03(-0.86%)
Oct 18, 2019 3.980 3.996 3.980 3.990 12,200 -0.10(-2.42%)
Oct 17, 2019 3.900 4.100 3.900 4.089 5,371 +0.18(+4.54%)
Oct 16, 2019 3.900 3.911 3.900 3.911 5,645 +0.04(+1.07%)
Oct 15, 2019 4.060 4.060 3.794 3.870 119,368 -0.25(-6.07%)
Oct 14, 2019 4.060 4.120 4.050 4.120 4,300 -0.05(-1.20%)
Oct 11, 2019 4.310 4.310 4.170 4.170 22,900 -0.13(-3.02%)
Oct 10, 2019 4.300 4.300 4.300 4.300 100 -0.03(-0.74%)
Oct 09, 2019 4.378 4.444 4.332 4.332 8,931 -0.06(-1.32%)
Oct 08, 2019 4.170 4.390 4.170 4.390 14,000 +0.18(+4.37%)
Oct 07, 2019 4.230 4.250 4.206 4.206 4,315 -0.05(-1.21%)
Oct 04, 2019 4.152 4.270 4.152 4.258 47,000 +0.09(+2.11%)
Oct 03, 2019 4.160 4.170 4.160 4.170 6,800 +0.03(+0.72%)
Oct 02, 2019 3.990 4.186 3.970 4.140 26,492 +0.17(+4.37%)
Oct 01, 2019 3.960 4.120 3.950 3.967 18,672 -0.08(-2.05%)
Sep 30, 2019 4.037 4.050 3.970 4.050 8,473 -0.09(-2.17%)
Sep 27, 2019 4.170 4.211 4.140 4.140 4,700 -0.11(-2.55%)
Sep 26, 2019 4.030 4.290 4.030 4.248 11,961 +0.10(+2.37%)
Sep 25, 2019 4.230 4.230 4.150 4.150 3,050 -0.08(-1.98%)
Sep 24, 2019 4.050 4.270 4.050 4.234 16,035 +0.18(+4.44%)
Sep 23, 2019 4.019 4.080 3.990 4.054 32,692 +0.14(+3.68%)
Sep 20, 2019 3.920 3.986 3.868 3.910 2,200 -0.03(-0.76%)
Sep 19, 2019 3.800 3.940 3.800 3.940 18,400 +0.15(+3.96%)
Sep 18, 2019 3.920 3.920 3.790 3.790 3,097 -0.15(-3.81%)
Sep 17, 2019 3.899 3.940 3.883 3.940 3,100 +0.17(+4.51%)
Sep 16, 2019 3.780 3.830 3.731 3.770 58,899 -0.01(-0.26%)
Sep 13, 2019 3.920 3.930 3.755 3.780 26,900 -0.16(-4.06%)
Sep 12, 2019 3.940 3.940 3.940 3.940 2,965 -0.00(-0.11%)
Sep 11, 2019 3.980 4.034 3.944 3.944 4,580 +0.03(+0.88%)
Sep 10, 2019 4.040 4.040 3.900 3.910 7,315 -0.14(-3.42%)
Sep 09, 2019 3.950 4.057 3.950 4.048 39,346 +0.01(+0.21%)
Sep 06, 2019 4.170 4.170 4.040 4.040 16,700 -0.13(-3.12%)
Sep 05, 2019 4.500 4.500 4.131 4.170 230,488 -0.30(-6.65%)
Sep 04, 2019 4.450 4.470 4.360 4.467 8,613 +0.00(+0.00%)
Sep 03, 2019 4.466 4.500 4.430 4.467 9,762 +0.07(+1.67%)
Aug 30, 2019 4.410 4.420 4.390 4.394 4,500 -0.02(-0.38%)
Aug 29, 2019 4.630 4.630 4.330 4.410 44,535 -0.22(-4.75%)
Aug 28, 2019 4.590 4.640 4.478 4.630 11,601 +0.04(+0.87%)
Aug 27, 2019 4.530 4.700 4.530 4.590 35,800 +0.19(+4.27%)
Aug 26, 2019 4.453 4.506 4.402 4.402 36,083 -0.06(-1.30%)
Aug 23, 2019 4.254 4.480 4.220 4.460 66,700 +0.22(+5.19%)
Aug 22, 2019 4.280 4.309 4.240 4.240 48,429 -0.05(-1.15%)
Aug 21, 2019 4.200 4.289 4.130 4.289 15,409 +0.04(+1.02%)
Aug 20, 2019 4.240 4.270 4.180 4.246 8,435 +0.02(+0.38%)
Aug 19, 2019 4.243 4.243 4.230 4.230 1,225 -0.05(-1.17%)
Aug 16, 2019 4.270 4.400 4.270 4.280 19,400 -0.04(-0.87%)
Aug 15, 2019 4.390 4.390 4.150 4.318 6,470 +0.05(+1.11%)
Aug 14, 2019 4.287 4.300 4.250 4.270 8,176 +0.04(+0.95%)
Aug 13, 2019 4.350 4.350 4.090 4.230 26,953 -0.09(-2.08%)
Aug 12, 2019 4.290 4.361 4.290 4.320 32,740 +0.01(+0.23%)
Aug 09, 2019 4.525 4.525 4.310 4.310 22,900 -0.12(-2.71%)
Aug 08, 2019 4.348 4.500 4.348 4.430 25,590 +0.06(+1.37%)
Aug 07, 2019 4.325 4.540 4.325 4.370 36,843 +0.18(+4.30%)
Aug 06, 2019 4.310 4.310 4.180 4.190 34,763 -0.06(-1.41%)
Aug 05, 2019 4.350 4.500 4.250 4.250 13,435 +0.01(+0.24%)
Aug 02, 2019 4.110 4.290 4.091 4.240 51,800 +0.14(+3.41%)
Aug 01, 2019 3.910 4.100 3.910 4.100 9,775 +0.10(+2.50%)
Jul 31, 2019 3.990 4.051 3.970 4.000 58,966 +0.06(+1.41%)
Jul 30, 2019 3.780 3.960 3.780 3.944 3,801 +0.14(+3.80%)
Jul 29, 2019 3.950 3.950 3.800 3.800 4,205 +0.01(+0.21%)
Jul 26, 2019 3.800 3.805 3.786 3.792 2,800 +0.01(+0.31%)
Jul 25, 2019 3.852 3.900 3.780 3.780 125,473 -0.06(-1.47%)
Jul 24, 2019 3.800 3.837 3.770 3.837 3,850 +0.05(+1.38%)
Jul 23, 2019 3.810 3.810 3.697 3.784 6,210 -0.03(-0.89%)
Jul 22, 2019 3.922 3.950 3.818 3.818 12,658 -0.07(-1.92%)
Jul 19, 2019 3.900 3.900 3.853 3.893 6,900 -0.00(-0.01%)
Jul 18, 2019 3.690 3.897 3.530 3.893 95,176 +0.23(+6.40%)
Jul 17, 2019 3.550 3.667 3.432 3.659 118,600 +0.17(+4.84%)
Jul 16, 2019 3.380 3.500 3.380 3.490 1,568 +0.03(+0.87%)
Jul 15, 2019 3.314 3.480 3.281 3.460 13,489 +0.13(+3.90%)
Jul 12, 2019 3.280 3.330 3.280 3.330 12,700 -0.03(-0.86%)
Jul 11, 2019 3.430 3.430 3.330 3.359 30,410 -0.06(-1.78%)
Jul 10, 2019 3.440 3.469 3.410 3.420 9,350 -0.02(-0.58%)
Jul 09, 2019 3.250 3.440 3.250 3.440 7,075 +0.05(+1.47%)
Jul 08, 2019 3.500 3.500 3.290 3.390 9,414 -0.02(-0.59%)
Jul 05, 2019 3.350 3.429 3.347 3.410 11,300 -0.12(-3.40%)
Jul 03, 2019 3.454 3.530 3.454 3.530 800 +0.06(+1.73%)
Jul 02, 2019 3.430 3.470 3.400 3.470 2,866 +0.04(+1.17%)
Jul 01, 2019 3.260 3.430 3.260 3.430 2,104 +0.00(+0.00%)
Jun 28, 2019 3.310 3.440 3.310 3.430 11,400 +0.07(+2.08%)
Jun 27, 2019 3.424 3.470 3.332 3.360 9,473 -0.05(-1.47%)
Jun 26, 2019 3.410 3.410 3.400 3.410 3,033 +0.05(+1.49%)
Jun 25, 2019 3.506 3.506 3.332 3.360 145,878 -0.10(-2.89%)
Jun 24, 2019 3.490 3.490 3.400 3.460 11,315 -0.04(-1.14%)
Jun 21, 2019 3.420 3.500 3.373 3.500 264,700 +0.10(+3.07%)
Jun 20, 2019 3.530 3.530 3.280 3.396 23,468 +0.23(+7.10%)
Jun 19, 2019 3.208 3.224 3.171 3.171 24,039 -0.07(-2.03%)
Jun 18, 2019 3.336 3.380 3.230 3.236 14,388 -0.07(-2.22%)
Jun 17, 2019 3.200 3.310 3.200 3.310 35,867 +0.30(+10.04%)
Jun 14, 2019 3.200 3.200 3.000 3.008 39,400 -0.06(-2.02%)
Jun 13, 2019 3.100 3.164 3.040 3.070 90,502 +0.26(+9.25%)
Jun 12, 2019 2.870 2.870 2.810 2.810 12,786 +0.05(+1.81%)
Jun 11, 2019 2.730 2.850 2.730 2.760 16,671 -0.05(-1.78%)
Jun 10, 2019 3.000 3.000 2.810 2.810 6,964 -0.14(-4.75%)
Jun 07, 2019 3.031 3.040 2.950 2.950 12,400 -0.11(-3.59%)
Jun 06, 2019 3.022 3.060 3.010 3.060 29,400 +0.05(+1.66%)
Jun 05, 2019 3.099 3.099 3.010 3.010 2,808 -0.06(-1.95%)
Jun 04, 2019 3.060 3.071 3.010 3.070 63,262 +0.01(+0.33%)
Jun 03, 2019 3.060 3.110 3.060 3.060 42,585 +0.06(+2.00%)
May 31, 2019 2.940 3.010 2.940 3.000 20,300 +0.15(+5.26%)
May 30, 2019 2.770 2.860 2.770 2.850 3,375 -0.02(-0.70%)
May 29, 2019 2.870 2.870 2.870 2.870 1,350 +0.01(+0.29%)
May 28, 2019 2.845 2.872 2.845 2.862 2,443 -0.00(-0.16%)
May 24, 2019 2.882 2.919 2.866 2.866 8,400 -0.01(-0.47%)
May 23, 2019 2.890 2.970 2.880 2.880 7,800 -0.03(-1.03%)
May 22, 2019 2.940 2.940 2.910 2.910 1,450 -0.04(-1.36%)
May 21, 2019 2.890 2.950 2.890 2.950 14,180 +0.17(+6.12%)
May 20, 2019 2.870 2.870 2.780 2.780 849 -0.16(-5.44%)
May 17, 2019 2.873 2.940 2.870 2.940 95,900 +0.10(+3.44%)
May 16, 2019 2.849 2.849 2.842 2.842 91,700 +0.02(+0.78%)
May 15, 2019 2.845 2.845 2.820 2.820 5,339 -0.00(-0.07%)
May 14, 2019 2.780 2.824 2.780 2.822 14,043 +0.04(+1.51%)
May 13, 2019 2.630 2.830 2.630 2.780 30,283 +0.15(+5.70%)
May 10, 2019 2.620 2.640 2.620 2.630 11,400 +0.00(+0.00%)
May 09, 2019 2.560 2.670 2.560 2.630 3,400 -0.07(-2.59%)
May 08, 2019 2.700 2.700 2.700 2.700 600 +0.00(+0.12%)
May 07, 2019 2.615 2.697 2.615 2.697 22,300 +0.08(+2.93%)
May 06, 2019 2.740 2.740 2.620 2.620 2,238 -0.11(-4.03%)
May 03, 2019 2.760 2.760 2.730 2.730 700 -0.04(-1.44%)
May 02, 2019 2.730 2.790 2.694 2.770 18,854 +0.10(+3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.